PT Multitrend Indo Tbk BABY

IDX · Indonesia · Retail Trade

IDR 190.00-1.00 (-0.52%)

Market open· Oct 2, 2026, 4:16 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 190.00	-0.52%	IDR 191.00	IDR 194.00	IDR 182.00	322.50K
2026-10-01	IDR 191.00	+2.14%	IDR 187.00	IDR 193.00	IDR 187.00	1.14M
2026-09-30	IDR 187.00	+4.47%	IDR 180.00	IDR 191.00	IDR 179.00	630.40K
2026-09-29	IDR 179.00	-2.19%	IDR 181.00	IDR 188.00	IDR 177.00	816.30K
2026-09-28	IDR 183.00	-1.08%	IDR 180.00	IDR 192.00	IDR 178.00	1.85M
2026-09-25	IDR 185.00	-6.57%	IDR 196.00	IDR 198.00	IDR 181.00	2.08M
2026-09-24	IDR 198.00	-0.50%	IDR 199.00	IDR 204.00	IDR 195.00	880.50K
2026-09-23	IDR 199.00	0.00%	IDR 197.00	IDR 200.00	IDR 195.00	473.70K
2026-09-22	IDR 199.00	-0.50%	IDR 200.00	IDR 206.00	IDR 196.00	1.18M
2026-09-21	IDR 200.00	-0.99%	IDR 202.00	IDR 206.00	IDR 196.00	1.56M
2026-09-18	IDR 202.00	0.00%	IDR 200.00	IDR 218.00	IDR 197.00	4.12M
2026-09-17	IDR 202.00	0.00%	IDR 200.00	IDR 208.00	IDR 199.00	550.80K
2026-09-16	IDR 202.00	-1.94%	IDR 206.00	IDR 206.00	IDR 200.00	1.17M
2026-09-15	IDR 206.00	-0.96%	IDR 208.00	IDR 210.00	IDR 202.00	973.60K
2026-09-14	IDR 208.00	-1.89%	IDR 210.00	IDR 212.00	IDR 204.00	1.64M
2026-09-11	IDR 212.00	+2.91%	IDR 206.00	IDR 224.00	IDR 206.00	3.68M
2026-09-10	IDR 206.00	-2.83%	IDR 214.00	IDR 214.00	IDR 206.00	1.39M
2026-09-09	IDR 212.00	-1.85%	IDR 216.00	IDR 220.00	IDR 208.00	2.09M
2026-09-08	IDR 216.00	+3.85%	IDR 210.00	IDR 230.00	IDR 208.00	7.43M
2026-09-07	IDR 208.00	-0.95%	IDR 210.00	IDR 212.00	IDR 208.00	799.50K
2026-09-04	IDR 210.00	-1.87%	IDR 216.00	IDR 216.00	IDR 206.00	1.65M
2026-09-03	IDR 214.00	0.00%	IDR 214.00	IDR 216.00	IDR 212.00	1.12M
2026-09-02	IDR 214.00	+0.94%	IDR 212.00	IDR 216.00	IDR 210.00	989.20K
2026-09-01	IDR 212.00	-1.85%	IDR 218.00	IDR 218.00	IDR 210.00	3.06M
2026-08-31	IDR 216.00	0.00%	IDR 218.00	IDR 218.00	IDR 212.00	1.42M
2026-08-28	IDR 216.00	+1.89%	IDR 212.00	IDR 218.00	IDR 208.00	2.40M
2026-08-27	IDR 212.00	+2.91%	IDR 206.00	IDR 212.00	IDR 202.00	1.66M
2026-08-26	IDR 206.00	-2.83%	IDR 214.00	IDR 216.00	IDR 206.00	2.19M
2026-08-24	IDR 212.00	-3.64%	IDR 220.00	IDR 222.00	IDR 212.00	3.66M
2026-08-21	IDR 220.00	-2.65%	IDR 224.00	IDR 228.00	IDR 214.00	4.21M
2026-08-20	IDR 226.00	+5.61%	IDR 218.00	IDR 238.00	IDR 214.00	7.39M
2026-08-19	IDR 214.00	0.00%	IDR 214.00	IDR 222.00	IDR 208.00	6.68M
2026-08-18	IDR 214.00	-7.76%	IDR 230.00	IDR 230.00	IDR 200.00	20.10M
2026-08-14	IDR 232.00	-14.71%	IDR 274.00	IDR 284.00	IDR 232.00	45.12M
2026-08-13	IDR 272.00	+24.77%	IDR 226.00	IDR 272.00	IDR 220.00	85.64M
2026-08-12	IDR 218.00	+7.92%	IDR 206.00	IDR 220.00	IDR 192.00	24.84M
2026-08-11	IDR 202.00	+8.02%	IDR 195.00	IDR 224.00	IDR 194.00	51.25M
2026-08-10	IDR 187.00	-0.53%	IDR 187.00	IDR 195.00	IDR 182.00	2.77M
2026-08-07	IDR 188.00	-1.05%	IDR 190.00	IDR 190.00	IDR 185.00	1.11M
2026-08-06	IDR 190.00	-0.52%	IDR 192.00	IDR 192.00	IDR 187.00	1.43M
2026-08-05	IDR 191.00	+1.60%	IDR 189.00	IDR 202.00	IDR 189.00	2.54M
2026-08-04	IDR 188.00	-0.53%	IDR 190.00	IDR 202.00	IDR 186.00	3.22M
2026-08-03	IDR 189.00	-1.05%	IDR 191.00	IDR 194.00	IDR 189.00	1.79M
2026-07-31	IDR 191.00	+2.14%	IDR 187.00	IDR 196.00	IDR 185.00	2.29M
2026-07-30	IDR 187.00	+2.19%	IDR 185.00	IDR 188.00	IDR 182.00	1.40M
2026-07-29	IDR 183.00	-1.61%	IDR 188.00	IDR 200.00	IDR 181.00	3.12M
2026-07-28	IDR 186.00	+1.64%	IDR 188.00	IDR 224.00	IDR 186.00	17.13M
2026-07-27	IDR 183.00	-3.68%	IDR 190.00	IDR 190.00	IDR 183.00	658.80K
2026-07-24	IDR 190.00	-4.04%	IDR 198.00	IDR 198.00	IDR 188.00	866.40K
2026-07-23	IDR 198.00	+1.02%	IDR 196.00	IDR 208.00	IDR 193.00	3.35M
2026-07-22	IDR 196.00	-1.01%	IDR 198.00	IDR 202.00	IDR 192.00	2.79M
2026-07-21	IDR 198.00	0.00%	IDR 200.00	IDR 206.00	IDR 196.00	2.04M
2026-07-20	IDR 198.00	+5.32%	IDR 195.00	IDR 210.00	IDR 192.00	4.56M
2026-07-17	IDR 188.00	+4.44%	IDR 183.00	IDR 218.00	IDR 176.00	13.87M
2026-07-16	IDR 180.00	+2.86%	IDR 175.00	IDR 189.00	IDR 170.00	2.54M
2026-07-15	IDR 175.00	+0.57%	IDR 174.00	IDR 177.00	IDR 171.00	820.00K
2026-07-14	IDR 174.00	0.00%	IDR 174.00	IDR 175.00	IDR 171.00	778.30K
2026-07-13	IDR 174.00	+2.35%	IDR 171.00	IDR 178.00	IDR 170.00	589.30K
2026-07-10	IDR 170.00	+1.80%	IDR 168.00	IDR 185.00	IDR 164.00	2.73M
2026-07-09	IDR 167.00	-1.18%	IDR 170.00	IDR 173.00	IDR 167.00	796.10K
2026-07-08	IDR 169.00	-7.14%	IDR 184.00	IDR 184.00	IDR 169.00	3.25M
2026-07-07	IDR 182.00	+1.68%	IDR 181.00	IDR 190.00	IDR 170.00	2.70M
2026-07-06	IDR 179.00	+6.55%	IDR 171.00	IDR 202.00	IDR 165.00	8.65M
2026-07-03	IDR 168.00	+0.60%	IDR 167.00	IDR 189.00	IDR 162.00	3.49M
2026-07-02	IDR 167.00	+1.83%	IDR 165.00	IDR 170.00	IDR 162.00	1.34M
2026-07-01	IDR 164.00	+7.89%	IDR 165.00	IDR 190.00	IDR 155.00	7.66M
2026-06-30	IDR 152.00	-6.75%	IDR 163.00	IDR 168.00	IDR 151.00	1.39M
2026-06-29	IDR 163.00	-3.55%	IDR 179.00	IDR 179.00	IDR 150.00	1.99M
2026-06-26	IDR 169.00	-7.65%	IDR 183.00	IDR 188.00	IDR 164.00	1.86M
2026-06-25	IDR 183.00	+6.40%	IDR 172.00	IDR 184.00	IDR 170.00	1.77M
2026-06-24	IDR 172.00	-14.85%	IDR 210.00	IDR 210.00	IDR 172.00	3.16M
2026-06-23	IDR 202.00	+4.12%	IDR 195.00	IDR 224.00	IDR 195.00	8.08M
2026-06-22	IDR 194.00	-2.02%	IDR 199.00	IDR 204.00	IDR 193.00	1.16M
2026-06-19	IDR 198.00	-2.94%	IDR 206.00	IDR 212.00	IDR 198.00	2.04M
2026-06-18	IDR 204.00	+2.51%	IDR 202.00	IDR 232.00	IDR 190.00	8.71M
2026-06-17	IDR 199.00	-2.45%	IDR 206.00	IDR 240.00	IDR 196.00	9.67M
2026-06-15	IDR 204.00	+2.00%	IDR 200.00	IDR 214.00	IDR 200.00	6.00M
2026-06-12	IDR 200.00	-14.53%	IDR 242.00	IDR 242.00	IDR 199.00	15.90M
2026-06-11	IDR 234.00	+23.81%	IDR 246.00	IDR 254.00	IDR 208.00	34.54M
2026-06-10	IDR 189.00	+35.00%	IDR 171.00	IDR 189.00	IDR 171.00	5.49M
2026-06-09	IDR 140.00	+34.62%	IDR 140.00	IDR 140.00	IDR 122.00	455.20K
2026-06-08	IDR 104.00	-7.14%	IDR 112.00	IDR 112.00	IDR 104.00	635.00K
2026-06-05	IDR 112.00	-8.94%	IDR 118.00	IDR 118.00	IDR 112.00	702.40K
2026-06-04	IDR 123.00	-7.52%	IDR 129.00	IDR 129.00	IDR 123.00	644.50K
2026-06-03	IDR 133.00	-8.90%	IDR 146.00	IDR 146.00	IDR 133.00	1.18M
2026-06-02	IDR 146.00	-4.58%	IDR 153.00	IDR 153.00	IDR 146.00	622.60K
2026-05-29	IDR 153.00	-0.65%	IDR 154.00	IDR 155.00	IDR 153.00	591.10K
2026-05-28	IDR 154.00	0.00%	IDR 154.00	IDR 154.00	IDR 154.00	0
2026-05-27	IDR 154.00	0.00%	IDR 154.00	IDR 154.00	IDR 154.00	0
2026-05-26	IDR 154.00	+1.99%	IDR 160.00	IDR 160.00	IDR 152.00	578.10K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 190.00	-0.52%	IDR 191.00	IDR 194.00	IDR 182.00	322.50K
2026-10-01	IDR 191.00	+2.14%	IDR 187.00	IDR 193.00	IDR 187.00	1.14M
2026-09-30	IDR 187.00	+4.47%	IDR 180.00	IDR 191.00	IDR 179.00	630.40K
2026-09-29	IDR 179.00	-2.19%	IDR 181.00	IDR 188.00	IDR 177.00	816.30K
2026-09-28	IDR 183.00	-1.08%	IDR 180.00	IDR 192.00	IDR 178.00	1.85M
2026-09-25	IDR 185.00	-6.57%	IDR 196.00	IDR 198.00	IDR 181.00	2.08M
2026-09-24	IDR 198.00	-0.50%	IDR 199.00	IDR 204.00	IDR 195.00	880.50K
2026-09-23	IDR 199.00	0.00%	IDR 197.00	IDR 200.00	IDR 195.00	473.70K
2026-09-22	IDR 199.00	-0.50%	IDR 200.00	IDR 206.00	IDR 196.00	1.18M
2026-09-21	IDR 200.00	-0.99%	IDR 202.00	IDR 206.00	IDR 196.00	1.56M
2026-09-18	IDR 202.00	0.00%	IDR 200.00	IDR 218.00	IDR 197.00	4.12M
2026-09-17	IDR 202.00	0.00%	IDR 200.00	IDR 208.00	IDR 199.00	550.80K
2026-09-16	IDR 202.00	-1.94%	IDR 206.00	IDR 206.00	IDR 200.00	1.17M
2026-09-15	IDR 206.00	-0.96%	IDR 208.00	IDR 210.00	IDR 202.00	973.60K
2026-09-14	IDR 208.00	-1.89%	IDR 210.00	IDR 212.00	IDR 204.00	1.64M
2026-09-11	IDR 212.00	+2.91%	IDR 206.00	IDR 224.00	IDR 206.00	3.68M
2026-09-10	IDR 206.00	-2.83%	IDR 214.00	IDR 214.00	IDR 206.00	1.39M
2026-09-09	IDR 212.00	-1.85%	IDR 216.00	IDR 220.00	IDR 208.00	2.09M
2026-09-08	IDR 216.00	+3.85%	IDR 210.00	IDR 230.00	IDR 208.00	7.43M
2026-09-07	IDR 208.00	-0.95%	IDR 210.00	IDR 212.00	IDR 208.00	799.50K
2026-09-04	IDR 210.00	-1.87%	IDR 216.00	IDR 216.00	IDR 206.00	1.65M
2026-09-03	IDR 214.00	0.00%	IDR 214.00	IDR 216.00	IDR 212.00	1.12M
2026-09-02	IDR 214.00	+0.94%	IDR 212.00	IDR 216.00	IDR 210.00	989.20K
2026-09-01	IDR 212.00	-1.85%	IDR 218.00	IDR 218.00	IDR 210.00	3.06M
2026-08-31	IDR 216.00	0.00%	IDR 218.00	IDR 218.00	IDR 212.00	1.42M
2026-08-28	IDR 216.00	+1.89%	IDR 212.00	IDR 218.00	IDR 208.00	2.40M
2026-08-27	IDR 212.00	+2.91%	IDR 206.00	IDR 212.00	IDR 202.00	1.66M
2026-08-26	IDR 206.00	-2.83%	IDR 214.00	IDR 216.00	IDR 206.00	2.19M
2026-08-24	IDR 212.00	-3.64%	IDR 220.00	IDR 222.00	IDR 212.00	3.66M
2026-08-21	IDR 220.00	-2.65%	IDR 224.00	IDR 228.00	IDR 214.00	4.21M
2026-08-20	IDR 226.00	+5.61%	IDR 218.00	IDR 238.00	IDR 214.00	7.39M
2026-08-19	IDR 214.00	0.00%	IDR 214.00	IDR 222.00	IDR 208.00	6.68M
2026-08-18	IDR 214.00	-7.76%	IDR 230.00	IDR 230.00	IDR 200.00	20.10M
2026-08-14	IDR 232.00	-14.71%	IDR 274.00	IDR 284.00	IDR 232.00	45.12M
2026-08-13	IDR 272.00	+24.77%	IDR 226.00	IDR 272.00	IDR 220.00	85.64M
2026-08-12	IDR 218.00	+7.92%	IDR 206.00	IDR 220.00	IDR 192.00	24.84M
2026-08-11	IDR 202.00	+8.02%	IDR 195.00	IDR 224.00	IDR 194.00	51.25M
2026-08-10	IDR 187.00	-0.53%	IDR 187.00	IDR 195.00	IDR 182.00	2.77M
2026-08-07	IDR 188.00	-1.05%	IDR 190.00	IDR 190.00	IDR 185.00	1.11M
2026-08-06	IDR 190.00	-0.52%	IDR 192.00	IDR 192.00	IDR 187.00	1.43M
2026-08-05	IDR 191.00	+1.60%	IDR 189.00	IDR 202.00	IDR 189.00	2.54M
2026-08-04	IDR 188.00	-0.53%	IDR 190.00	IDR 202.00	IDR 186.00	3.22M
2026-08-03	IDR 189.00	-1.05%	IDR 191.00	IDR 194.00	IDR 189.00	1.79M
2026-07-31	IDR 191.00	+2.14%	IDR 187.00	IDR 196.00	IDR 185.00	2.29M
2026-07-30	IDR 187.00	+2.19%	IDR 185.00	IDR 188.00	IDR 182.00	1.40M
2026-07-29	IDR 183.00	-1.61%	IDR 188.00	IDR 200.00	IDR 181.00	3.12M
2026-07-28	IDR 186.00	+1.64%	IDR 188.00	IDR 224.00	IDR 186.00	17.13M
2026-07-27	IDR 183.00	-3.68%	IDR 190.00	IDR 190.00	IDR 183.00	658.80K
2026-07-24	IDR 190.00	-4.04%	IDR 198.00	IDR 198.00	IDR 188.00	866.40K
2026-07-23	IDR 198.00	+1.02%	IDR 196.00	IDR 208.00	IDR 193.00	3.35M
2026-07-22	IDR 196.00	-1.01%	IDR 198.00	IDR 202.00	IDR 192.00	2.79M
2026-07-21	IDR 198.00	0.00%	IDR 200.00	IDR 206.00	IDR 196.00	2.04M
2026-07-20	IDR 198.00	+5.32%	IDR 195.00	IDR 210.00	IDR 192.00	4.56M
2026-07-17	IDR 188.00	+4.44%	IDR 183.00	IDR 218.00	IDR 176.00	13.87M
2026-07-16	IDR 180.00	+2.86%	IDR 175.00	IDR 189.00	IDR 170.00	2.54M
2026-07-15	IDR 175.00	+0.57%	IDR 174.00	IDR 177.00	IDR 171.00	820.00K
2026-07-14	IDR 174.00	0.00%	IDR 174.00	IDR 175.00	IDR 171.00	778.30K
2026-07-13	IDR 174.00	+2.35%	IDR 171.00	IDR 178.00	IDR 170.00	589.30K
2026-07-10	IDR 170.00	+1.80%	IDR 168.00	IDR 185.00	IDR 164.00	2.73M
2026-07-09	IDR 167.00	-1.18%	IDR 170.00	IDR 173.00	IDR 167.00	796.10K
2026-07-08	IDR 169.00	-7.14%	IDR 184.00	IDR 184.00	IDR 169.00	3.25M
2026-07-07	IDR 182.00	+1.68%	IDR 181.00	IDR 190.00	IDR 170.00	2.70M
2026-07-06	IDR 179.00	+6.55%	IDR 171.00	IDR 202.00	IDR 165.00	8.65M
2026-07-03	IDR 168.00	+0.60%	IDR 167.00	IDR 189.00	IDR 162.00	3.49M
2026-07-02	IDR 167.00	+1.83%	IDR 165.00	IDR 170.00	IDR 162.00	1.34M
2026-07-01	IDR 164.00	+7.89%	IDR 165.00	IDR 190.00	IDR 155.00	7.66M
2026-06-30	IDR 152.00	-6.75%	IDR 163.00	IDR 168.00	IDR 151.00	1.39M
2026-06-29	IDR 163.00	-3.55%	IDR 179.00	IDR 179.00	IDR 150.00	1.99M
2026-06-26	IDR 169.00	-7.65%	IDR 183.00	IDR 188.00	IDR 164.00	1.86M
2026-06-25	IDR 183.00	+6.40%	IDR 172.00	IDR 184.00	IDR 170.00	1.77M
2026-06-24	IDR 172.00	-14.85%	IDR 210.00	IDR 210.00	IDR 172.00	3.16M
2026-06-23	IDR 202.00	+4.12%	IDR 195.00	IDR 224.00	IDR 195.00	8.08M
2026-06-22	IDR 194.00	-2.02%	IDR 199.00	IDR 204.00	IDR 193.00	1.16M
2026-06-19	IDR 198.00	-2.94%	IDR 206.00	IDR 212.00	IDR 198.00	2.04M
2026-06-18	IDR 204.00	+2.51%	IDR 202.00	IDR 232.00	IDR 190.00	8.71M
2026-06-17	IDR 199.00	-2.45%	IDR 206.00	IDR 240.00	IDR 196.00	9.67M
2026-06-15	IDR 204.00	+2.00%	IDR 200.00	IDR 214.00	IDR 200.00	6.00M
2026-06-12	IDR 200.00	-14.53%	IDR 242.00	IDR 242.00	IDR 199.00	15.90M
2026-06-11	IDR 234.00	+23.81%	IDR 246.00	IDR 254.00	IDR 208.00	34.54M
2026-06-10	IDR 189.00	+35.00%	IDR 171.00	IDR 189.00	IDR 171.00	5.49M
2026-06-09	IDR 140.00	+34.62%	IDR 140.00	IDR 140.00	IDR 122.00	455.20K
2026-06-08	IDR 104.00	-7.14%	IDR 112.00	IDR 112.00	IDR 104.00	635.00K
2026-06-05	IDR 112.00	-8.94%	IDR 118.00	IDR 118.00	IDR 112.00	702.40K
2026-06-04	IDR 123.00	-7.52%	IDR 129.00	IDR 129.00	IDR 123.00	644.50K
2026-06-03	IDR 133.00	-8.90%	IDR 146.00	IDR 146.00	IDR 133.00	1.18M
2026-06-02	IDR 146.00	-4.58%	IDR 153.00	IDR 153.00	IDR 146.00	622.60K
2026-05-29	IDR 153.00	-0.65%	IDR 154.00	IDR 155.00	IDR 153.00	591.10K
2026-05-28	IDR 154.00	0.00%	IDR 154.00	IDR 154.00	IDR 154.00	0
2026-05-27	IDR 154.00	0.00%	IDR 154.00	IDR 154.00	IDR 154.00	0
2026-05-26	IDR 154.00	+1.99%	IDR 160.00	IDR 160.00	IDR 152.00	578.10K